KissMeData/035890/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191600	220711055	1351	1351	1351	1351	15898
3	20231222	191500	220711055	1351	1351	1351	1351	0
4	20231222	191400	220711055	1351	1351	1351	1351	0
5	20231222	191300	220711055	1351	1351	1351	1351	0
6	20231222	191200	220711055	1351	1351	1351	1351	0
7	20231222	191100	220711055	1351	1351	1351	1351	0
8	20231222	191000	220711055	1351	1351	1351	1351	0
9	20231222	190900	220711055	1351	1351	1351	1351	0
10	20231222	190800	220711055	1351	1351	1351	1351	0
11	20231222	190700	220711055	1351	1351	1351	1351	0
12	20231222	190600	220711055	1351	1351	1351	1351	0
13	20231222	190500	220711055	1351	1351	1351	1351	0
14	20231222	190400	220711055	1351	1351	1351	1351	0
15	20231222	190300	220711055	1351	1351	1351	1351	0
16	20231222	190200	220711055	1351	1351	1351	1351	0
17	20231222	190100	220711055	1351	1351	1351	1351	0
18	20231222	190000	220711055	1351	1351	1351	1351	0
19	20231222	185900	220711055	1351	1351	1351	1351	0
20	20231222	185800	220711055	1351	1351	1351	1351	0
21	20231222	185700	220711055	1351	1351	1351	1351	0
22	20231222	185600	220711055	1351	1351	1351	1351	0
23	20231222	185500	220711055	1351	1351	1351	1351	0
24	20231222	185400	220711055	1351	1351	1351	1351	0
25	20231222	185300	220711055	1351	1351	1351	1351	0
26	20231222	185200	220711055	1351	1351	1351	1351	0
27	20231222	185100	220711055	1351	1351	1351	1351	0
28	20231222	185000	220711055	1351	1351	1351	1351	0
29	20231222	184900	220711055	1351	1351	1351	1351	0
30	20231222	184800	220711055	1351	1351	1351	1351	0
31	20231222	184700	220711055	1351	1351	1351	1351	0
32	20231222	184600	220711055	1351	1351	1351	1351	15898
33	20231222	184500	220711055	1351	1351	1351	1351	0
34	20231222	184400	220711055	1351	1351	1351	1351	0
35	20231222	184300	220711055	1351	1351	1351	1351	0
36	20231222	184200	220711055	1351	1351	1351	1351	0
37	20231222	184100	220711055	1351	1351	1351	1351	0
38	20231222	184000	220711055	1351	1351	1351	1351	0
39	20231222	183900	220711055	1351	1351	1351	1351	0
40	20231222	183800	220711055	1351	1351	1351	1351	0
41	20231222	183700	220711055	1351	1351	1351	1351	0
42	20231222	183600	220711055	1351	1351	1351	1351	0
43	20231222	183500	220711055	1351	1351	1351	1351	0
44	20231222	183400	220711055	1351	1351	1351	1351	0
45	20231222	183300	220711055	1351	1351	1351	1351	0
46	20231222	183200	220711055	1351	1351	1351	1351	0
47	20231222	183100	220711055	1351	1351	1351	1351	0
48	20231222	183000	220711055	1351	1351	1351	1351	0
49	20231222	182900	220711055	1351	1351	1351	1351	0
50	20231222	182800	220711055	1351	1351	1351	1351	0
51	20231222	182700	220711055	1351	1351	1351	1351	0
52	20231222	182600	220711055	1351	1351	1351	1351	0
53	20231222	182500	220711055	1351	1351	1351	1351	0
54	20231222	182400	220711055	1351	1351	1351	1351	0
55	20231222	182300	220711055	1351	1351	1351	1351	0
56	20231222	182200	220711055	1351	1351	1351	1351	0
57	20231222	182100	220711055	1351	1351	1351	1351	0
58	20231222	182000	220711055	1351	1351	1351	1351	0
59	20231222	181900	220711055	1351	1351	1351	1351	0
60	20231222	181800	220711055	1351	1351	1351	1351	0
61	20231222	181700	220711055	1351	1351	1351	1351	0
62	20231222	181600	220711055	1351	1351	1351	1351	15898
63	20231222	181500	220711055	1351	1351	1351	1351	0
64	20231222	181400	220711055	1351	1351	1351	1351	0
65	20231222	181300	220711055	1351	1351	1351	1351	0
66	20231222	181200	220711055	1351	1351	1351	1351	0
67	20231222	181100	220711055	1351	1351	1351	1351	0
68	20231222	181000	220711055	1351	1351	1351	1351	0
69	20231222	180900	220711055	1351	1351	1351	1351	0
70	20231222	180800	220711055	1351	1351	1351	1351	0
71	20231222	180700	220711055	1351	1351	1351	1351	0
72	20231222	180600	220711055	1351	1351	1351	1351	0
73	20231222	180500	220711055	1351	1351	1351	1351	0
74	20231222	180400	220711055	1351	1351	1351	1351	0
75	20231222	180300	220711055	1351	1351	1351	1351	0
76	20231222	180200	220711055	1351	1351	1351	1351	0
77	20231222	180100	220711055	1351	1351	1351	1351	0
78	20231222	180000	220711055	1351	1351	1351	1351	0
79	20231222	175900	220711055	1351	1351	1351	1351	0
80	20231222	175800	220711055	1351	1351	1351	1351	0
81	20231222	175700	220711055	1351	1351	1351	1351	0
82	20231222	175600	220711055	1351	1351	1351	1351	0
83	20231222	175500	220711055	1351	1351	1351	1351	0
84	20231222	175400	220711055	1351	1351	1351	1351	0
85	20231222	175300	220711055	1351	1351	1351	1351	0
86	20231222	175200	220711055	1351	1351	1351	1351	0
87	20231222	175100	220711055	1351	1351	1351	1351	0
88	20231222	175000	220711055	1351	1351	1351	1351	0
89	20231222	174900	220711055	1351	1351	1351	1351	0
90	20231222	174800	220711055	1351	1351	1351	1351	0
91	20231222	174700	220711055	1351	1351	1351	1351	0
92	20231222	174600	220711055	1351	1351	1351	1351	15898
93	20231222	174500	220711055	1351	1351	1351	1351	0
94	20231222	174400	220711055	1351	1351	1351	1351	0
95	20231222	174300	220711055	1351	1351	1351	1351	0
96	20231222	174200	220711055	1351	1351	1351	1351	0
97	20231222	174100	220711055	1351	1351	1351	1351	0
98	20231222	174000	220711055	1351	1351	1351	1351	0
99	20231222	173900	220711055	1351	1351	1351	1351	0
100	20231222	173800	220711055	1351	1351	1351	1351	0
101	20231222	173700	220711055	1351	1351	1351	1351	0
102	20231222	173600	220711055	1351	1351	1351	1351	0
103	20231222	173500	220711055	1351	1351	1351	1351	0
104	20231222	173400	220711055	1351	1351	1351	1351	0
105	20231222	173300	220711055	1351	1351	1351	1351	0
106	20231222	173200	220711055	1351	1351	1351	1351	0
107	20231222	173100	220711055	1351	1351	1351	1351	0
108	20231222	173000	220711055	1351	1351	1351	1351	0
109	20231222	172900	220711055	1351	1351	1351	1351	0
110	20231222	172800	220711055	1351	1351	1351	1351	0
111	20231222	172700	220711055	1351	1351	1351	1351	0
112	20231222	172600	220711055	1351	1351	1351	1351	0
113	20231222	172500	220711055	1351	1351	1351	1351	0
114	20231222	172400	220711055	1351	1351	1351	1351	0
115	20231222	172300	220711055	1351	1351	1351	1351	0
116	20231222	172200	220711055	1351	1351	1351	1351	0
117	20231222	172100	220711055	1351	1351	1351	1351	0
118	20231222	172000	220711055	1351	1351	1351	1351	0
119	20231222	171900	220711055	1351	1351	1351	1351	0
120	20231222	171800	220711055	1351	1351	1351	1351	0
121	20231222	171700	220711055	1351	1351	1351	1351	0
122	20231222	171600	220711055	1351	1351	1351	1351	15898
123	20231222	171500	220711055	1351	1351	1351	1351	0
124	20231222	171400	220711055	1351	1351	1351	1351	0
125	20231222	171300	220711055	1351	1351	1351	1351	0
126	20231222	171200	220711055	1351	1351	1351	1351	0
127	20231222	171100	220711055	1351	1351	1351	1351	0
128	20231222	171000	220711055	1351	1351	1351	1351	0
129	20231222	170900	220711055	1351	1351	1351	1351	0
130	20231222	170800	220711055	1351	1351	1351	1351	0
131	20231222	170700	220711055	1351	1351	1351	1351	0
132	20231222	170600	220711055	1351	1351	1351	1351	0
133	20231222	170500	220711055	1351	1351	1351	1351	0
134	20231222	170400	220711055	1351	1351	1351	1351	0
135	20231222	170300	220711055	1351	1351	1351	1351	0
136	20231222	170200	220711055	1351	1351	1351	1351	0
137	20231222	170100	220711055	1351	1351	1351	1351	0
138	20231222	170000	220711055	1351	1351	1351	1351	0
139	20231222	165900	220711055	1351	1351	1351	1351	0
140	20231222	165800	220711055	1351	1351	1351	1351	0
141	20231222	165700	220711055	1351	1351	1351	1351	0
142	20231222	165600	220711055	1351	1351	1351	1351	0
143	20231222	165500	220711055	1351	1351	1351	1351	0
144	20231222	165400	220711055	1351	1351	1351	1351	0
145	20231222	165300	220711055	1351	1351	1351	1351	0
146	20231222	165200	220711055	1351	1351	1351	1351	0
147	20231222	165100	220711055	1351	1351	1351	1351	0
148	20231222	165000	220711055	1351	1351	1351	1351	0
149	20231222	164900	220711055	1351	1351	1351	1351	0
150	20231222	164800	220711055	1351	1351	1351	1351	0
151	20231222	164700	220711055	1351	1351	1351	1351	0
152	20231222	164600	220711055	1351	1351	1351	1351	15898
153	20231222	164500	220711055	1351	1351	1351	1351	0
154	20231222	164400	220711055	1351	1351	1351	1351	0
155	20231222	164300	220711055	1351	1351	1351	1351	0
156	20231222	164200	220711055	1351	1351	1351	1351	0
157	20231222	164100	220711055	1351	1351	1351	1351	0
158	20231222	164000	220711055	1351	1351	1351	1351	0
159	20231222	163900	220711055	1351	1351	1351	1351	0
160	20231222	163800	220711055	1351	1351	1351	1351	0
161	20231222	163700	220711055	1351	1351	1351	1351	0
162	20231222	163600	220711055	1351	1351	1351	1351	0
163	20231222	163500	220711055	1351	1351	1351	1351	0
164	20231222	163400	220711055	1351	1351	1351	1351	0
165	20231222	163300	220711055	1351	1351	1351	1351	0
166	20231222	163200	220711055	1351	1351	1351	1351	0
167	20231222	163100	220711055	1351	1351	1351	1351	0
168	20231222	163000	220711055	1351	1351	1351	1351	0
169	20231222	162900	220711055	1351	1351	1351	1351	0
170	20231222	162800	220711055	1351	1351	1351	1351	0
171	20231222	162700	220711055	1351	1351	1351	1351	0
172	20231222	162600	220711055	1351	1351	1351	1351	0
173	20231222	162500	220711055	1351	1351	1351	1351	0
174	20231222	162400	220711055	1351	1351	1351	1351	0
175	20231222	162300	220711055	1351	1351	1351	1351	0
176	20231222	162200	220711055	1351	1351	1351	1351	0
177	20231222	162100	220711055	1351	1351	1351	1351	0
178	20231222	162000	220711055	1351	1351	1351	1351	0
179	20231222	161900	220711055	1351	1351	1351	1351	0
180	20231222	161800	220711055	1351	1351	1351	1351	0
181	20231222	161700	220711055	1351	1351	1351	1351	0
182	20231222	161600	220711055	1351	1351	1351	1351	15898
183	20231222	161500	220711055	1351	1351	1351	1351	0
184	20231222	161400	220711055	1351	1351	1351	1351	0
185	20231222	161300	220711055	1351	1351	1351	1351	0
186	20231222	161200	220711055	1351	1351	1351	1351	0
187	20231222	161100	220711055	1351	1351	1351	1351	0
188	20231222	161000	220711055	1351	1351	1351	1351	0
189	20231222	160900	220711055	1351	1351	1351	1351	0
190	20231222	160800	220711055	1351	1351	1351	1351	0
191	20231222	160700	220711055	1351	1351	1351	1351	0
192	20231222	160600	220711055	1351	1351	1351	1351	0
193	20231222	160500	220711055	1351	1351	1351	1351	0
194	20231222	160400	220711055	1351	1351	1351	1351	0
195	20231222	160300	220711055	1351	1351	1351	1351	0
196	20231222	160200	220711055	1351	1351	1351	1351	0
197	20231222	160100	220711055	1351	1351	1351	1351	0
198	20231222	160000	220711055	1351	1351	1351	1351	0
199	20231222	155900	220711055	1351	1351	1351	1351	0
200	20231222	155800	220711055	1351	1351	1351	1351	0
201	20231222	155700	220711055	1351	1351	1351	1351	0
202	20231222	155600	220711055	1351	1351	1351	1351	0
203	20231222	155500	220711055	1351	1351	1351	1351	0
204	20231222	155400	220711055	1351	1351	1351	1351	0
205	20231222	155300	220711055	1351	1351	1351	1351	0
206	20231222	155200	220711055	1351	1351	1351	1351	0
207	20231222	155100	220711055	1351	1351	1351	1351	0
208	20231222	155000	220711055	1351	1351	1351	1351	0
209	20231222	154900	220711055	1351	1351	1351	1351	0
210	20231222	154800	220711055	1351	1351	1351	1351	0
211	20231222	154700	220711055	1351	1351	1351	1351	0
212	20231222	154600	220711055	1351	1351	1351	1351	15898
213	20231222	154500	220711055	1351	1351	1351	1351	0
214	20231222	154400	220711055	1351	1351	1351	1351	0
215	20231222	154300	220711055	1351	1351	1351	1351	0
216	20231222	154200	220711055	1351	1351	1351	1351	0
217	20231222	154100	220711055	1351	1351	1351	1351	0
218	20231222	154000	220711055	1351	1351	1351	1351	0
219	20231222	153900	220711055	1351	1351	1351	1351	0
220	20231222	153800	220711055	1351	1351	1351	1351	0
221	20231222	153700	220711055	1351	1351	1351	1351	0
222	20231222	153600	220711055	1351	1351	1351	1351	0
223	20231222	153500	220711055	1351	1351	1351	1351	0
224	20231222	153400	220711055	1351	1351	1351	1351	0
225	20231222	153300	220711055	1351	1351	1351	1351	0
226	20231222	153200	220711055	1351	1351	1351	1351	0
227	20231222	153100	220711055	1351	1351	1351	1351	0
228	20231222	153000	220711055	1351	1351	1351	1351	15898
229	20231222	152900	199232857	1351	1351	1351	1351	0
230	20231222	152800	199232857	1351	1351	1351	1351	0
231	20231222	152700	199232857	1351	1351	1351	1351	0
232	20231222	152600	199232857	1351	1351	1351	1351	0
233	20231222	152500	199232857	1351	1351	1351	1351	0
234	20231222	152400	199232857	1351	1351	1351	1351	0
235	20231222	152300	199232857	1351	1351	1351	1351	0
236	20231222	152200	199232857	1351	1351	1351	1351	0
237	20231222	152100	199232857	1351	1351	1351	1351	0
238	20231222	152000	199232857	1351	1351	1351	1351	0
239	20231222	151900	199232857	1351	1352	1352	1351	318
240	20231222	151800	198802938	1351	1351	1351	1351	0
241	20231222	151700	198802938	1351	1351	1351	1351	21
242	20231222	151600	198774567	1351	1352	1352	1351	399
243	20231222	151500	198235511	1351	1351	1351	1351	45
244	20231222	151400	198174716	1351	1351	1351	1351	0
245	20231222	151300	198174716	1351	1351	1351	1351	90
246	20231222	151200	198053126	1351	1351	1351	1351	534
247	20231222	151100	197331692	1351	1351	1351	1351	0
248	20231222	151000	197331692	1351	1351	1351	1351	0
249	20231222	150900	197331692	1351	1351	1351	1351	0
250	20231222	150800	197331692	1351	1351	1351	1351	584
251	20231222	150700	196542708	1351	1351	1351	1351	0
252	20231222	150600	196542708	1351	1351	1351	1351	5
253	20231222	150500	196535953	1351	1351	1351	1351	0
254	20231222	150400	196535953	1351	1351	1351	1351	2472
255	20231222	150300	193196281	1351	1351	1351	1351	14
256	20231222	150200	193177367	1351	1351	1351	1351	330
257	20231222	150100	192731537	1351	1352	1352	1351	221
258	20231222	150000	192432749	1351	1351	1351	1351	33
259	20231222	145900	192388166	1351	1351	1351	1351	0
260	20231222	145800	192388166	1351	1352	1352	1351	147
261	20231222	145700	192189423	1352	1352	1352	1352	0
262	20231222	145600	192189423	1352	1352	1352	1352	0
263	20231222	145500	192189423	1352	1351	1352	1351	202
264	20231222	145400	191916507	1351	1351	1351	1351	1900
265	20231222	145300	189349607	1351	1351	1351	1351	0
266	20231222	145200	189349607	1351	1351	1352	1351	3854
267	20231222	145100	184142114	1351	1351	1352	1351	824
268	20231222	145000	183028889	1352	1351	1352	1351	2043
269	20231222	144900	180268795	1352	1351	1352	1351	1001
270	20231222	144800	178916443	1352	1352	1352	1352	1
271	20231222	144700	178915091	1352	1352	1352	1352	0
272	20231222	144600	178915091	1352	1352	1352	1352	1
273	20231222	144500	178913739	1351	1351	1351	1351	0
274	20231222	144400	178913739	1351	1351	1351	1351	0
275	20231222	144300	178913739	1351	1351	1351	1351	9
276	20231222	144200	178901580	1351	1351	1351	1351	278
277	20231222	144100	178526002	1352	1352	1352	1352	0
278	20231222	144000	178526002	1352	1352	1352	1352	0
279	20231222	143900	178526002	1352	1352	1352	1352	0
280	20231222	143800	178526002	1352	1352	1352	1352	27
281	20231222	143700	178489498	1352	1352	1352	1352	0
282	20231222	143600	178489498	1352	1352	1352	1352	0
283	20231222	143500	178489498	1352	1352	1352	1352	1
284	20231222	143400	178488146	1352	1352	1352	1352	560
285	20231222	143300	177731026	1352	1352	1352	1352	0
286	20231222	143200	177731026	1352	1352	1352	1352	0
287	20231222	143100	177731026	1352	1352	1352	1352	0
288	20231222	143000	177731026	1352	1352	1352	1352	0
289	20231222	142900	177731026	1352	1352	1352	1352	20
290	20231222	142800	177703986	1352	1352	1352	1352	0
291	20231222	142700	177703986	1352	1352	1352	1352	0
292	20231222	142600	177703986	1352	1352	1352	1352	66
293	20231222	142500	177614754	1352	1352	1352	1352	280
294	20231222	142400	177236194	1351	1352	1352	1351	310
295	20231222	142300	176817284	1352	1352	1352	1352	0
296	20231222	142200	176817284	1352	1352	1352	1352	1
297	20231222	142100	176815932	1352	1352	1352	1352	7
298	20231222	142000	176806468	1352	1352	1352	1352	2
299	20231222	141900	176803764	1352	1352	1352	1352	0
300	20231222	141800	176803764	1352	1352	1352	1352	0
301	20231222	141700	176803764	1352	1352	1352	1352	1
302	20231222	141600	176802412	1352	1352	1352	1352	0
303	20231222	141500	176802412	1352	1352	1352	1352	1
304	20231222	141400	176801060	1352	1352	1352	1352	0
305	20231222	141300	176801060	1352	1352	1352	1352	0
306	20231222	141200	176801060	1352	1351	1352	1351	915
307	20231222	141100	175564878	1352	1352	1352	1352	1002
308	20231222	141000	174210174	1352	1352	1352	1352	7
309	20231222	140900	174200710	1352	1352	1352	1352	0
310	20231222	140800	174200710	1352	1352	1352	1352	0
311	20231222	140700	174200710	1352	1352	1352	1352	0
312	20231222	140600	174200710	1352	1352	1352	1352	0
313	20231222	140500	174200710	1352	1352	1352	1352	0
314	20231222	140400	174200710	1352	1352	1352	1352	0
315	20231222	140300	174200710	1352	1352	1352	1352	2
316	20231222	140200	174198006	1352	1352	1352	1352	2128
317	20231222	140100	171320950	1353	1353	1353	1353	0
318	20231222	140000	171320950	1353	1353	1353	1353	0
319	20231222	135900	171320950	1353	1353	1353	1353	180
320	20231222	135800	171077410	1353	1353	1353	1353	1
321	20231222	135700	171076057	1352	1352	1352	1352	0
322	20231222	135600	171076057	1352	1353	1353	1352	29
323	20231222	135500	171036846	1353	1353	1353	1353	750
324	20231222	135400	170022096	1353	1353	1353	1353	300
325	20231222	135300	169616196	1352	1352	1352	1352	0
326	20231222	135200	169616196	1352	1352	1352	1352	558
327	20231222	135100	168861780	1352	1352	1352	1352	0
328	20231222	135000	168861780	1352	1352	1352	1352	0
329	20231222	134900	168861780	1352	1352	1352	1352	0
330	20231222	134800	168861780	1352	1352	1352	1352	1
331	20231222	134700	168860428	1353	1353	1353	1353	53
332	20231222	134600	168788719	1353	1353	1353	1353	0
333	20231222	134500	168788719	1353	1353	1353	1353	24
334	20231222	134400	168756247	1352	1352	1352	1352	20
335	20231222	134300	168729207	1353	1353	1353	1353	0
336	20231222	134200	168729207	1353	1353	1353	1353	0
337	20231222	134100	168729207	1353	1353	1353	1353	5
338	20231222	134000	168722442	1352	1353	1353	1352	1087
339	20231222	133900	167252814	1353	1353	1353	1353	1
340	20231222	133800	167251461	1353	1353	1353	1353	7
341	20231222	133700	167241990	1353	1353	1353	1353	17
342	20231222	133600	167218989	1353	1353	1353	1353	5
343	20231222	133500	167212224	1353	1353	1353	1353	0
344	20231222	133400	167212224	1353	1353	1353	1353	104
345	20231222	133300	167071512	1353	1353	1353	1353	0
346	20231222	133200	167071512	1353	1353	1353	1353	0
347	20231222	133100	167071512	1353	1353	1353	1353	0
348	20231222	133000	167071512	1353	1352	1353	1352	1510
349	20231222	132900	165029692	1352	1352	1352	1352	0
350	20231222	132800	165029692	1352	1352	1352	1352	6
351	20231222	132700	165021580	1352	1352	1352	1352	0
352	20231222	132600	165021580	1352	1352	1352	1352	1909
353	20231222	132500	162440612	1352	1353	1353	1352	210
354	20231222	132400	162156691	1353	1353	1353	1353	0
355	20231222	132300	162156691	1353	1353	1353	1353	0
356	20231222	132200	162156691	1353	1353	1353	1353	0
357	20231222	132100	162156691	1353	1353	1353	1353	0
358	20231222	132000	162156691	1353	1353	1353	1353	1
359	20231222	131900	162155338	1353	1353	1353	1353	0
360	20231222	131800	162155338	1353	1353	1353	1353	0
361	20231222	131700	162155338	1353	1352	1353	1352	26
362	20231222	131600	162120161	1353	1353	1353	1353	3
363	20231222	131500	162116102	1353	1353	1353	1353	0
364	20231222	131400	162116102	1353	1352	1353	1352	230
365	20231222	131300	161805042	1352	1353	1353	1352	3
366	20231222	131200	161800984	1353	1353	1353	1353	1
367	20231222	131100	161799631	1353	1353	1353	1353	0
368	20231222	131000	161799631	1353	1353	1353	1353	182
369	20231222	130900	161553385	1353	1353	1353	1353	1
370	20231222	130800	161552032	1352	1352	1352	1352	0
371	20231222	130700	161552032	1352	1352	1352	1352	38
372	20231222	130600	161500656	1353	1353	1353	1353	300
373	20231222	130500	161094756	1353	1353	1353	1353	0
374	20231222	130400	161094756	1353	1353	1353	1353	50
375	20231222	130300	161027106	1353	1353	1353	1353	6
376	20231222	130200	161018988	1352	1352	1352	1352	40
377	20231222	130100	160964908	1353	1353	1353	1353	1
378	20231222	130000	160963555	1353	1352	1353	1352	104
379	20231222	125900	160822881	1353	1353	1353	1353	3
380	20231222	125800	160818822	1353	1353	1353	1353	1
381	20231222	125700	160817469	1353	1353	1353	1353	1
382	20231222	125600	160816116	1353	1353	1353	1353	0
383	20231222	125500	160816116	1353	1353	1353	1353	0
384	20231222	125400	160816116	1353	1353	1353	1353	1
385	20231222	125300	160814763	1353	1353	1353	1353	20
386	20231222	125200	160787703	1353	1353	1353	1353	1
387	20231222	125100	160786350	1353	1353	1353	1353	0
388	20231222	125000	160786350	1353	1353	1353	1353	25
389	20231222	124900	160752525	1352	1352	1352	1352	1368
390	20231222	124800	158902989	1352	1352	1352	1352	3
391	20231222	124700	158898933	1352	1352	1352	1352	59
392	20231222	124600	158819165	1352	1352	1352	1352	4
393	20231222	124500	158813757	1352	1352	1352	1352	852
394	20231222	124400	157661853	1352	1352	1352	1352	11
395	20231222	124300	157646981	1351	1351	1351	1351	0
396	20231222	124200	157646981	1351	1351	1351	1351	0
397	20231222	124100	157646981	1351	1351	1351	1351	0
398	20231222	124000	157646981	1351	1351	1351	1351	50
399	20231222	123900	157579431	1352	1352	1352	1352	258
400	20231222	123800	157230615	1352	1351	1352	1351	15
401	20231222	123700	157210340	1351	1352	1352	1351	201
402	20231222	123600	156938589	1352	1352	1352	1352	70
403	20231222	123500	156843949	1352	1352	1352	1352	1
404	20231222	123400	156842597	1352	1352	1352	1352	1
405	20231222	123300	156841245	1352	1352	1352	1352	3532
406	20231222	123200	152065981	1353	1353	1353	1353	0
407	20231222	123100	152065981	1353	1353	1353	1353	0
408	20231222	123000	152065981	1353	1353	1353	1353	2
409	20231222	122900	152063275	1353	1353	1353	1353	32
410	20231222	122800	152019979	1353	1353	1353	1353	47
411	20231222	122700	151956388	1353	1353	1353	1353	100
412	20231222	122600	151821088	1353	1353	1353	1353	1000
413	20231222	122500	150468088	1353	1353	1353	1353	0
414	20231222	122400	150468088	1353	1353	1353	1353	1
415	20231222	122300	150466735	1353	1353	1353	1353	0
416	20231222	122200	150466735	1353	1353	1353	1353	250
417	20231222	122100	150128485	1353	1353	1353	1353	0
418	20231222	122000	150128485	1353	1353	1353	1353	0
419	20231222	121900	150128485	1353	1353	1353	1353	100
420	20231222	121800	149993185	1353	1353	1353	1353	4249
421	20231222	121700	144244288	1353	1353	1353	1353	0
422	20231222	121600	144244288	1353	1353	1353	1353	2
423	20231222	121500	144241582	1353	1351	1353	1351	671
424	20231222	121400	143334661	1352	1352	1352	1352	2
425	20231222	121300	143331957	1353	1351	1353	1351	3
426	20231222	121200	143327902	1351	1351	1351	1351	0
427	20231222	121100	143327902	1351	1351	1351	1351	29
428	20231222	121000	143288723	1351	1352	1352	1351	1643
429	20231222	120900	141067487	1352	1352	1352	1352	4194
430	20231222	120800	135397199	1353	1353	1353	1353	299
431	20231222	120700	134992652	1353	1353	1353	1353	1
432	20231222	120600	134991299	1353	1353	1353	1353	0
433	20231222	120500	134991299	1353	1353	1353	1353	10
434	20231222	120400	134977769	1353	1353	1353	1353	0
435	20231222	120300	134977769	1353	1353	1353	1353	511
436	20231222	120200	134286386	1353	1353	1353	1353	11
437	20231222	120100	134271503	1353	1353	1353	1353	66
438	20231222	120000	134182205	1353	1353	1353	1353	0
439	20231222	115900	134182205	1353	1353	1353	1353	0
440	20231222	115800	134182205	1353	1353	1353	1353	0
441	20231222	115700	134182205	1353	1353	1353	1353	0
442	20231222	115600	134182205	1353	1353	1353	1353	55
443	20231222	115500	134107790	1353	1352	1353	1352	370
444	20231222	115400	133607380	1352	1352	1352	1352	48
445	20231222	115300	133542484	1352	1352	1352	1352	0
446	20231222	115200	133542484	1352	1352	1352	1352	0
447	20231222	115100	133542484	1352	1352	1352	1352	0
448	20231222	115000	133542484	1352	1352	1352	1352	340
449	20231222	114900	133082804	1352	1352	1352	1352	0
450	20231222	114800	133082804	1352	1352	1352	1352	7
451	20231222	114700	133073340	1352	1352	1352	1352	100
452	20231222	114600	132938140	1352	1352	1352	1352	0
453	20231222	114500	132938140	1352	1352	1352	1352	405
454	20231222	114400	132390580	1352	1352	1352	1352	2505
455	20231222	114300	129003820	1352	1352	1352	1352	0
456	20231222	114200	129003820	1352	1351	1352	1351	508
457	20231222	114100	128317204	1352	1352	1352	1352	0
458	20231222	114000	128317204	1352	1352	1352	1352	531
459	20231222	113900	127599292	1352	1352	1352	1352	3627
460	20231222	113800	122695588	1353	1353	1353	1353	10
461	20231222	113700	122682058	1353	1353	1353	1353	148
462	20231222	113600	122481814	1352	1352	1352	1352	2365
463	20231222	113500	119284334	1353	1353	1353	1353	0
464	20231222	113400	119284334	1353	1353	1353	1353	5
465	20231222	113300	119277569	1352	1352	1352	1352	0
466	20231222	113200	119277569	1352	1353	1353	1352	5468
467	20231222	113100	111879589	1353	1353	1353	1353	469
468	20231222	113000	111245032	1353	1353	1353	1353	1
469	20231222	112900	111243679	1353	1353	1353	1353	114
470	20231222	112800	111089437	1353	1353	1353	1353	20
471	20231222	112700	111062377	1354	1354	1354	1354	0
472	20231222	112600	111062377	1354	1354	1354	1354	0
473	20231222	112500	111062377	1354	1354	1354	1354	55
474	20231222	112400	110987907	1354	1354	1354	1354	4
475	20231222	112300	110982491	1354	1354	1354	1353	6835
476	20231222	112200	101734733	1354	1354	1354	1354	0
477	20231222	112100	101734733	1354	1354	1354	1354	20
478	20231222	112000	101707653	1354	1354	1354	1354	41
479	20231222	111900	101652139	1354	1354	1354	1354	246
480	20231222	111800	101319055	1354	1354	1354	1354	3701
481	20231222	111700	96307901	1355	1355	1355	1355	0
482	20231222	111600	96307901	1355	1355	1355	1355	0
483	20231222	111500	96307901	1355	1354	1355	1354	67
484	20231222	111400	96217182	1354	1354	1354	1354	138
485	20231222	111300	96030330	1355	1355	1355	1355	1
486	20231222	111200	96028975	1355	1355	1355	1355	0
487	20231222	111100	96028975	1355	1355	1355	1355	0
488	20231222	111000	96028975	1355	1355	1355	1355	33
489	20231222	110900	95984260	1355	1355	1355	1355	0
490	20231222	110800	95984260	1355	1355	1355	1355	0
491	20231222	110700	95984260	1355	1355	1355	1355	65
492	20231222	110600	95896185	1355	1355	1355	1355	1
493	20231222	110500	95894830	1355	1355	1355	1355	1307
494	20231222	110400	94123845	1356	1356	1356	1356	324
495	20231222	110300	93684501	1356	1356	1356	1356	35
496	20231222	110200	93637041	1356	1356	1356	1356	35
497	20231222	110100	93589581	1356	1356	1356	1356	42
498	20231222	110000	93532629	1356	1356	1356	1356	0
499	20231222	105900	93532629	1356	1356	1356	1356	0
500	20231222	105800	93532629	1356	1356	1356	1356	212
501	20231222	105700	93245157	1356	1356	1356	1356	14
502	20231222	105600	93226173	1356	1356	1356	1356	0
503	20231222	105500	93226173	1356	1356	1356	1356	0
504	20231222	105400	93226173	1356	1356	1356	1356	0
505	20231222	105300	93226173	1356	1356	1356	1356	0
506	20231222	105200	93226173	1356	1356	1356	1356	24
507	20231222	105100	93193629	1357	1357	1357	1357	0
508	20231222	105000	93193629	1357	1357	1357	1357	0
509	20231222	104900	93193629	1357	1357	1357	1357	0
510	20231222	104800	93193629	1357	1357	1357	1357	0
511	20231222	104700	93193629	1357	1357	1357	1357	1
512	20231222	104600	93192272	1357	1357	1357	1357	387
513	20231222	104500	92667113	1357	1357	1357	1357	0
514	20231222	104400	92667113	1357	1357	1357	1357	0
515	20231222	104300	92667113	1357	1357	1357	1357	496
516	20231222	104200	91994041	1357	1357	1357	1357	0
517	20231222	104100	91994041	1357	1357	1357	1357	142
518	20231222	104000	91801347	1357	1357	1357	1357	26
519	20231222	103900	91766065	1357	1357	1357	1357	0
520	20231222	103800	91766065	1357	1357	1357	1357	0
521	20231222	103700	91766065	1357	1357	1357	1357	0
522	20231222	103600	91766065	1357	1357	1357	1357	0
523	20231222	103500	91766065	1357	1357	1357	1357	8
524	20231222	103400	91755209	1357	1357	1357	1357	29
525	20231222	103300	91715856	1357	1357	1357	1357	0
526	20231222	103200	91715856	1357	1357	1357	1357	1
527	20231222	103100	91714499	1357	1357	1357	1357	1
528	20231222	103000	91713142	1358	1358	1358	1358	0
529	20231222	102900	91713142	1358	1358	1358	1358	133
530	20231222	102800	91532528	1358	1358	1358	1358	0
531	20231222	102700	91532528	1358	1358	1358	1358	8
532	20231222	102600	91521664	1357	1357	1357	1357	0
533	20231222	102500	91521664	1357	1357	1357	1357	221
534	20231222	102400	91221767	1359	1359	1359	1359	80
535	20231222	102300	91113047	1359	1359	1359	1359	2
536	20231222	102200	91110329	1359	1359	1359	1359	0
537	20231222	102100	91110329	1359	1359	1359	1359	0
538	20231222	102000	91110329	1359	1359	1359	1359	0
539	20231222	101900	91110329	1359	1359	1359	1359	0
540	20231222	101800	91110329	1359	1359	1359	1359	0
541	20231222	101700	91110329	1359	1359	1359	1359	0
542	20231222	101600	91110329	1359	1359	1359	1359	0
543	20231222	101500	91110329	1359	1358	1359	1358	587
544	20231222	101400	90312988	1358	1358	1358	1358	608
545	20231222	101300	89487324	1358	1358	1358	1358	0
546	20231222	101200	89487324	1358	1358	1358	1358	0
547	20231222	101100	89487324	1358	1358	1358	1358	0
548	20231222	101000	89487324	1358	1358	1358	1358	20
549	20231222	100900	89460164	1358	1358	1358	1358	0
550	20231222	100800	89460164	1358	1358	1358	1358	9
551	20231222	100700	89447942	1358	1358	1358	1358	90
552	20231222	100600	89325722	1358	1358	1358	1358	0
553	20231222	100500	89325722	1358	1358	1358	1358	224
554	20231222	100400	89021530	1359	1359	1359	1359	0
555	20231222	100300	89021530	1359	1359	1359	1359	0
556	20231222	100200	89021530	1359	1359	1359	1359	5
557	20231222	100100	89014735	1359	1359	1359	1359	21
558	20231222	100000	88986196	1358	1358	1358	1358	44
559	20231222	095900	88926444	1358	1358	1358	1358	0
560	20231222	095800	88926444	1358	1358	1358	1358	13
561	20231222	095700	88908790	1358	1358	1358	1358	0
562	20231222	095600	88908790	1358	1358	1358	1358	0
563	20231222	095500	88908790	1358	1358	1358	1358	104
564	20231222	095400	88767558	1358	1358	1358	1358	0
565	20231222	095300	88767558	1358	1358	1358	1358	0
566	20231222	095200	88767558	1358	1358	1358	1358	0
567	20231222	095100	88767558	1358	1358	1358	1358	658
568	20231222	095000	87873994	1357	1357	1357	1357	0
569	20231222	094900	87873994	1357	1357	1357	1357	0
570	20231222	094800	87873994	1357	1357	1357	1357	10
571	20231222	094700	87860424	1357	1357	1357	1357	0
572	20231222	094600	87860424	1357	1357	1357	1357	0
573	20231222	094500	87860424	1357	1357	1357	1357	25
574	20231222	094400	87826499	1358	1360	1360	1358	25355
575	20231222	094300	53394389	1360	1359	1360	1359	1032
576	20231222	094200	51990888	1360	1360	1360	1360	0
577	20231222	094100	51990888	1360	1360	1360	1360	1
578	20231222	094000	51989528	1360	1360	1360	1358	2926
579	20231222	093900	48010170	1360	1361	1361	1360	6900
580	20231222	093800	38626134	1360	1360	1360	1360	366
581	20231222	093700	38128374	1360	1360	1360	1360	1
582	20231222	093600	38127014	1360	1360	1360	1360	0
583	20231222	093500	38127014	1360	1360	1360	1360	0
584	20231222	093400	38127014	1360	1360	1360	1360	1
585	20231222	093300	38125654	1358	1358	1358	1358	0
586	20231222	093200	38125654	1358	1358	1358	1358	0
587	20231222	093100	38125654	1358	1358	1358	1358	0
588	20231222	093000	38125654	1358	1358	1358	1358	1123
589	20231222	092900	36600620	1356	1356	1356	1356	57
590	20231222	092800	36523328	1357	1357	1357	1357	106
591	20231222	092700	36379486	1357	1360	1360	1357	247
592	20231222	092600	36044223	1360	1359	1360	1359	1605
593	20231222	092500	33861569	1360	1360	1360	1360	410
594	20231222	092400	33303969	1360	1357	1360	1357	3347
595	20231222	092300	28754071	1358	1358	1358	1358	0
596	20231222	092200	28754071	1358	1357	1358	1357	922
597	20231222	092100	27502817	1356	1356	1356	1356	8
598	20231222	092000	27491969	1356	1356	1356	1356	1
599	20231222	091900	27490613	1359	1359	1359	1359	20
600	20231222	091800	27463433	1359	1359	1359	1359	1000
601	20231222	091700	26104433	1356	1356	1356	1356	0
602	20231222	091600	26104433	1356	1356	1356	1356	1200
603	20231222	091500	24477233	1355	1355	1355	1355	0
604	20231222	091400	24477233	1355	1355	1355	1355	66
605	20231222	091300	24387803	1354	1354	1354	1354	1048
606	20231222	091200	22968811	1355	1355	1355	1355	11
607	20231222	091100	22953906	1359	1359	1359	1359	0
608	20231222	091000	22953906	1359	1359	1359	1359	0
609	20231222	090900	22953906	1359	1359	1359	1359	10
610	20231222	090800	22940316	1359	1359	1359	1359	0
611	20231222	090700	22940316	1359	1354	1359	1353	2141
612	20231222	090600	20043027	1353	1355	1355	1353	700
613	20231222	090500	19095897	1359	1359	1359	1359	1
614	20231222	090400	19094538	1360	1354	1360	1352	1040
615	20231222	090300	17685630	1354	1354	1354	1354	3
616	20231222	090200	17681568	1354	1353	1354	1353	144
617	20231222	090100	17486593	1353	1353	1353	1353	37
618	20231222	090000	17436532	1353	1351	1354	1351	12896